Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.260 | 3.260 | 3.228 | 3.228 | 193,142 | -0.01(-0.42%) |
Jan 30, 2013 | 3.237 | 3.278 | 3.233 | 3.242 | 222,606 | -0.00(-0.14%) |
Jan 29, 2013 | 3.228 | 3.283 | 3.228 | 3.246 | 153,641 | +0.02(+0.56%) |
Jan 28, 2013 | 3.265 | 3.269 | 3.228 | 3.228 | 218,993 | +0.00(+0.00%) |
Jan 25, 2013 | 3.260 | 3.274 | 3.228 | 3.228 | 143,597 | -0.01(-0.42%) |
Jan 24, 2013 | 3.246 | 3.283 | 3.228 | 3.242 | 199,153 | -0.02(-0.56%) |
Jan 23, 2013 | 3.337 | 3.337 | 3.228 | 3.260 | 388,648 | -0.05(-1.65%) |
Jan 22, 2013 | 3.274 | 3.342 | 3.242 | 3.315 | 386,975 | +0.06(+1.82%) |
Jan 18, 2013 | 3.233 | 3.278 | 3.219 | 3.256 | 99,524 | +0.03(+0.85%) |
Jan 17, 2013 | 3.205 | 3.274 | 3.205 | 3.228 | 159,826 | +0.02(+0.71%) |
Jan 16, 2013 | 3.246 | 3.274 | 3.187 | 3.205 | 159,747 | -0.02(-0.70%) |
Jan 15, 2013 | 3.228 | 3.315 | 3.224 | 3.228 | 395,020 | +0.02(+0.57%) |
Jan 14, 2013 | 3.219 | 3.219 | 3.183 | 3.210 | 151,812 | +0.00(+0.14%) |
Jan 11, 2013 | 3.169 | 3.205 | 3.165 | 3.205 | 180,320 | +0.02(+0.71%) |
Jan 10, 2013 | 3.210 | 3.210 | 3.151 | 3.183 | 183,911 | +0.01(+0.29%) |
Jan 09, 2013 | 3.165 | 3.210 | 3.155 | 3.174 | 185,264 | +0.01(+0.43%) |
Jan 08, 2013 | 3.183 | 3.201 | 3.151 | 3.160 | 194,758 | -0.03(-1.00%) |
Jan 07, 2013 | 3.228 | 3.274 | 3.183 | 3.192 | 490,306 | -0.04(-1.12%) |
Jan 04, 2013 | 3.187 | 3.265 | 3.146 | 3.228 | 185,653 | +0.04(+1.27%) |
Jan 03, 2013 | 3.155 | 3.187 | 3.096 | 3.187 | 390,060 | +0.03(+1.01%) |
Jan 02, 2013 | 3.160 | 3.160 | 3.078 | 3.155 | 494,050 | +0.12(+4.05%) |
Dec 31, 2012 | 2.955 | 3.055 | 2.955 | 3.033 | 548,380 | -0.02(-0.74%) |
Dec 28, 2012 | 2.933 | 3.060 | 2.924 | 3.055 | 410,180 | +0.10(+3.23%) |
Dec 27, 2012 | 3.024 | 3.037 | 2.914 | 2.960 | 685,593 | -0.03(-0.99%) |
Dec 26, 2012 | 3.021 | 3.065 | 2.990 | 2.990 | 472,178 | -0.04(-1.47%) |
Dec 24, 2012 | 3.061 | 3.123 | 3.012 | 3.034 | 263,892 | -0.05(-1.59%) |
Dec 21, 2012 | 3.016 | 3.119 | 3.016 | 3.083 | 335,600 | -0.01(-0.29%) |
Dec 20, 2012 | 3.119 | 3.123 | 3.079 | 3.092 | 205,375 | -0.01(-0.29%) |
Dec 19, 2012 | 3.123 | 3.123 | 3.074 | 3.101 | 463,462 | -0.01(-0.42%) |
Dec 18, 2012 | 3.141 | 3.158 | 3.061 | 3.114 | 660,462 | -0.01(-0.30%) |
Dec 17, 2012 | 3.123 | 3.155 | 3.114 | 3.123 | 555,314 | -0.01(-0.29%) |
Dec 14, 2012 | 3.137 | 3.146 | 3.119 | 3.132 | 241,789 | +0.01(+0.29%) |
Dec 13, 2012 | 3.114 | 3.164 | 3.114 | 3.123 | 395,244 | -0.01(-0.29%) |
Dec 12, 2012 | 3.101 | 3.146 | 3.092 | 3.132 | 784,721 | +0.02(+0.72%) |
Dec 11, 2012 | 3.123 | 3.168 | 3.097 | 3.110 | 688,741 | -0.01(-0.43%) |
Dec 10, 2012 | 3.079 | 3.155 | 3.061 | 3.123 | 771,698 | +0.01(+0.29%) |
Dec 07, 2012 | 3.056 | 3.114 | 3.048 | 3.114 | 381,750 | +0.06(+2.05%) |
Dec 06, 2012 | 3.043 | 3.079 | 3.030 | 3.052 | 466,127 | -0.00(-0.00%) |
Dec 05, 2012 | 3.039 | 3.079 | 3.012 | 3.052 | 652,551 | -0.00(-0.14%) |
Dec 04, 2012 | 2.990 | 3.079 | 2.954 | 3.056 | 576,119 | -0.01(-0.44%) |
Nov 30, 2012 | 3.119 | 3.123 | 2.976 | 3.070 | 1,409,523 | +0.00(+0.00%) |
Nov 29, 2012 | 2.914 | 3.168 | 2.842 | 3.070 | 2,257,656 | +0.20(+6.83%) |
Nov 28, 2012 | 2.869 | 2.927 | 2.838 | 2.874 | 344,694 | +0.04(+1.58%) |
Nov 27, 2012 | 2.842 | 2.972 | 2.829 | 2.829 | 371,976 | -0.01(-0.47%) |
Nov 26, 2012 | 2.793 | 2.865 | 2.775 | 2.842 | 146,527 | +0.02(+0.63%) |
Nov 23, 2012 | 2.838 | 2.882 | 2.771 | 2.824 | 133,812 | +0.01(+0.32%) |
Nov 21, 2012 | 2.807 | 2.828 | 2.753 | 2.816 | 266,731 | +0.02(+0.64%) |
Nov 20, 2012 | 2.789 | 2.807 | 2.713 | 2.798 | 391,012 | +0.04(+1.46%) |
Nov 19, 2012 | 2.704 | 2.766 | 2.700 | 2.757 | 171,706 | +0.08(+2.83%) |
Nov 16, 2012 | 2.615 | 2.726 | 2.601 | 2.682 | 512,739 | +0.05(+2.04%) |
Nov 15, 2012 | 2.677 | 2.744 | 2.592 | 2.628 | 650,104 | -0.05(-2.00%) |
Nov 14, 2012 | 2.704 | 2.732 | 2.682 | 2.682 | 231,372 | -0.02(-0.66%) |
Nov 13, 2012 | 2.700 | 2.731 | 2.682 | 2.700 | 199,209 | -0.00(-0.16%) |
Nov 12, 2012 | 2.700 | 2.740 | 2.677 | 2.704 | 160,973 | -0.02(-0.82%) |
Nov 09, 2012 | 2.753 | 2.784 | 2.700 | 2.726 | 213,501 | -0.02(-0.65%) |
Nov 08, 2012 | 2.700 | 2.789 | 2.677 | 2.744 | 413,639 | +0.06(+2.33%) |
Nov 07, 2012 | 2.708 | 2.744 | 2.664 | 2.682 | 407,550 | -0.04(-1.64%) |
Nov 06, 2012 | 2.720 | 2.735 | 2.700 | 2.726 | 136,284 | +0.00(+0.00%) |
Nov 05, 2012 | 2.740 | 2.744 | 2.695 | 2.726 | 210,236 | -0.00(-0.16%) |
Nov 02, 2012 | 2.708 | 2.731 | 2.708 | 2.731 | 115,421 | +0.01(+0.49%) |